• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.09% Nasdaq Up0.98%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,176.37 Up 88.24(1.45%) Jul 28
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 15, 20124,450.174,482.664,430.444,462.912,655,750,0004,462.91
    Aug 14, 20124,447.564,483.914,433.494,453.832,930,900,0004,453.83
    Aug 13, 20124,456.234,465.524,420.244,447.662,499,990,0004,447.66
    Aug 10, 20124,444.884,467.684,409.354,458.842,767,980,0004,458.84
    Aug 9, 20124,450.704,474.864,419.564,444.993,119,610,0004,444.99
    Aug 8, 20124,454.264,477.854,418.084,452.293,221,790,0004,452.29
    Aug 7, 20124,454.464,472.224,454.464,456.763,682,490,0004,456.76
    Aug 6, 20124,455.754,495.634,441.954,454.453,122,050,0004,454.45
    Aug 3, 20124,381.414,482.184,381.414,454.763,751,170,0004,454.76
    Aug 2, 20124,404.204,414.624,333.944,381.514,193,740,0004,381.51
    Aug 1, 20124,441.914,481.124,386.704,405.104,440,920,0004,405.10
    Jul 31, 20124,466.454,489.474,429.304,442.243,821,570,0004,442.24
    Jul 30, 20124,466.554,499.884,433.744,466.663,212,060,0004,466.66
    Jul 27, 20124,395.484,492.164,395.484,466.594,399,010,0004,466.59
    Jul 26, 20124,325.674,432.794,325.674,395.784,429,300,0004,395.78
    Jul 25, 20124,317.274,366.664,289.764,324.853,719,170,0004,324.85
    Jul 24, 20124,360.174,375.324,279.394,320.163,891,290,0004,320.16
    Jul 23, 20124,397.524,397.524,304.114,360.263,717,180,0004,360.26
    Jul 20, 20124,445.074,448.394,375.174,398.863,925,020,0004,398.86
    Jul 19, 20124,426.964,480.374,395.524,445.254,043,360,0004,445.25
    Jul 18, 20124,396.264,448.984,366.094,426.803,642,630,0004,426.80
    Jul 17, 20124,391.364,426.504,338.874,398.263,566,680,0004,398.26
    Jul 16, 20124,412.004,421.214,364.604,391.132,862,720,0004,391.13
    Jul 13, 20124,339.754,425.284,339.754,412.133,212,930,0004,412.13
    Jul 12, 20124,351.124,369.124,295.904,339.693,654,440,0004,339.69
    Jul 11, 20124,358.514,388.454,315.704,351.393,426,290,0004,351.39
    Jul 10, 20124,386.934,432.374,335.044,358.543,470,600,0004,358.54
    Jul 9, 20124,399.704,415.384,355.664,387.372,904,860,0004,387.37
    Jul 6, 20124,436.084,436.084,365.544,399.782,745,140,0004,399.78
    Jul 5, 20124,447.714,469.264,404.534,437.743,041,520,0004,437.74
    Jul 3, 20124,430.004,462.024,404.944,448.022,116,390,0004,448.02
    Jul 2, 20124,427.334,461.594,380.164,430.613,301,650,0004,430.61
    Jun 29, 20124,337.244,440.424,337.244,427.424,590,480,0004,427.42
    Jun 28, 20124,329.434,345.634,266.134,336.073,969,370,0004,336.07
    Jun 27, 20124,297.594,350.124,287.704,330.223,286,910,0004,330.22
    Jun 26, 20124,285.494,326.524,258.404,298.153,412,940,0004,298.15
    Jun 25, 20124,337.364,337.364,250.264,285.333,501,820,0004,285.33
    Jun 22, 20124,334.994,365.244,307.034,337.455,271,490,0004,337.45
    Jun 21, 20124,415.574,441.224,327.984,334.744,094,470,0004,334.74
    Jun 20, 20124,432.864,452.324,378.564,415.523,695,700,0004,415.52
    Jun 19, 20124,402.554,466.274,394.884,432.713,815,350,0004,432.71
    Jun 18, 20124,380.964,423.654,348.704,402.623,259,430,0004,402.62
    Jun 15, 20124,348.094,401.704,340.134,380.984,401,570,0004,380.98
    Jun 14, 20124,301.224,369.564,288.774,347.893,687,720,0004,347.89
    Jun 13, 20124,321.304,349.334,269.804,301.473,506,510,0004,301.47
    Jun 12, 20124,281.304,335.324,262.884,323.153,442,920,0004,323.15
    Jun 11, 20124,327.954,371.854,275.054,281.073,537,530,0004,281.07
    Jun 8, 20124,294.574,337.774,259.954,327.403,497,190,0004,327.40
    Jun 7, 20124,282.024,354.574,277.494,294.574,258,140,0004,294.57
    Jun 6, 20124,182.624,286.114,182.624,281.924,268,360,0004,281.92
    Jun 5, 20124,171.274,206.924,143.724,184.063,403,230,0004,184.06
    Jun 4, 20124,187.794,212.414,131.574,171.314,011,960,0004,171.31
    Jun 1, 20124,282.474,282.474,172.504,187.574,669,350,0004,187.57
    May 31, 20124,271.784,317.684,232.504,283.574,557,620,0004,283.57
    May 30, 20124,333.714,333.714,256.644,273.663,534,290,0004,273.66
    May 29, 20124,293.744,357.264,293.744,335.603,441,640,0004,335.60
    May 25, 20124,314.824,335.644,274.124,294.822,872,660,0004,294.82
    May 24, 20124,295.034,340.284,263.394,314.673,937,670,0004,314.67
    May 23, 20124,286.744,313.714,216.234,295.804,108,330,0004,295.80
    May 22, 20124,282.394,328.104,257.914,286.964,123,680,0004,286.96
    May 21, 20124,223.824,294.874,210.824,282.253,786,750,0004,282.25
    May 18, 20124,252.604,291.874,205.734,223.644,512,470,0004,223.64
    May 17, 20124,325.354,348.204,242.804,252.524,664,280,0004,252.52
    May 16, 20124,331.714,382.954,311.104,325.904,280,420,0004,325.90
    May 15, 20124,348.514,385.784,313.864,334.674,114,040,0004,334.67
    May 14, 20124,382.644,382.644,321.564,348.443,688,120,0004,348.44
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.